Cia Saneamento Minas Gerais Copasa Mg【CSMG3T】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	0	0	0	0	0	0	0	T
4	0	0	0	0	0	0	0	T
12	0	0	0	0	0	0	0	T
26	0	0	0	0	0	0	0	T
52	0	0	0	0	0	0	0	T
156	0	0	0	0	0	0	0	T
260	0	0	0	0	0	0	0	T

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783546200	64.16	0.01	0.02	64.15	64.16	64.15	500
1783459800	64.15	1.61	2.57	64.14	64.15	64.14	1000
1783373400	62.54	0	0.00	62.54	62.54	62.54	0
1783114200	62.54	1.44	2.36	63.48	63.49	62.53	5100
1783027800	61.1	0	0.00	61.1	61.1	61.1	0
1782941400	61.1	0	0.00	61.1	61.1	61.1	0
1782855000	61.1	0	0.00	61.1	61.1	61.1	0
1782768600	61.1	0.06	0.10	61.09	61.1	61.09	2000
1782509400	61.04	0	0.00	61.04	61.04	61.04	0
1782423000	61.04	2.35	4.00	61.03	61.04	61.03	500
1782336540	58.69	0.29	0.50	58.68	58.69	58.68	9000
1782250200	58.4	0	0.00	58.4	58.4	58.4	0
1782163800	58.4	0	0.00	58.4	58.4	58.4	0
1781904600	58.4	-0.74	-1.25	58.39	58.4	58.39	100
1781818140	59.14	1.91	3.34	59.13	59.14	59.13	500
1781731740	57.23	-0.05	-0.09	57.22	57.23	57.22	1000
1781645400	57.28	0	0.00	57.28	57.28	57.28	0
1781559000	57.28	0.08	0.14	57.7	58.51	56.97	6928
1781299800	57.2	-1.15	-1.97	57.19	57.2	57.19	1000
1781213400	58.35	-0.67	-1.14	59.68	59.69	58.34	21700
1781126940	59.02	1	1.72	58.55	59.02	58.55	10900
1781040600	58.02	0	0.00	58.02	58.02	58.02	0
1780954200	58.02	0	0.00	58.02	58.02	58.02	0
1780695000	58.02	3.53	6.48	58.01	58.02	58.01	200
1780522200	54.49	1.95	3.71	54.48	54.49	54.48	11400
1780435800	52.54	0	0.00	52.54	52.54	52.54	0
1780349400	52.54	-1.67	-3.08	52.53	52.54	52.53	2000
1780090140	54.21	0	0.00	54.21	54.21	54.21	0
1780003740	54.21	0	0.00	54.21	54.21	54.21	0
1779917340	54.21	0	0.00	54.21	54.21	54.21	0
1779830940	54.21	1.57	2.98	54.2	54.21	54.2	500
1779744540	52.64	0	0.00	52.64	52.64	52.64	0
1779485340	52.64	0	0.00	52.64	52.64	52.64	0
1779398940	52.64	-1.94	-3.55	54.21	54.22	52.63	5100
1779312600	54.58	0.77	1.43	54.57	54.58	54.57	5000
1779226140	53.81	-0.07	-0.13	53.8	53.81	53.8	200
1779139800	53.88	1.45	2.77	53.87	53.88	53.87	2000
1778880540	52.43	0	0.00	52.43	52.43	52.43	0
1778794140	52.43	-3.28	-5.89	52.42	52.43	52.42	9000
1778707800	55.71	0	0.00	55.71	55.71	55.71	0
1778621400	55.71	0	0.00	55.71	55.71	55.71	0
1778535000	55.71	0	0.00	55.71	55.71	55.71	0
1778275800	55.71	0.8	1.46	55.81	55.82	55.7	105000
1778189400	54.91	-3.18	-5.47	54.96	54.97	54.9	11900
1778102940	58.09	3.27	5.96	58.71	58.72	58.08	1100
1778016600	54.82	0	0.00	54.82	54.82	54.82	0
1777930200	54.82	0.67	1.24	54.81	54.82	54.81	2000
1777584540	54.15	0	0.00	54.15	54.15	54.15	0
1777498140	54.15	-1.45	-2.61	58.16	58.17	54.14	2100
1777411800	55.6	-2.51	-4.32	55.59	55.6	55.59	100
1777325340	58.11	-0.28	-0.48	58.1	58.11	58.1	1600
1777066200	58.39	0	0.00	58.39	58.39	58.39	0
1776979800	58.39	0.01	0.02	58.38	58.39	58.38	2300
1776893400	58.38	0	0.00	58.38	58.38	58.38	0
1776720600	58.38	0.72	1.25	58.37	58.38	58.37	2000
1776461400	57.66	-0.42	-0.72	59.22	59.23	57.65	76700
1776375000	58.08	-0.32	-0.55	59.13	59.14	58.07	29000
1776288600	58.4	-1.9	-3.15	58.39	58.4	58.39	1200
1776202140	60.3	2.09	3.59	58.46	60.3	58.46	5200
1776115800	58.21	-2.56	-4.21	59.75	59.76	58.12	300
1775856600	60.77	0	0.00	60.77	60.77	60.77	0
1775770200	60.77	2.78	4.79	59.54	60.77	59.54	12600